Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conduent Inc (NQ: CNDT )

3.080 -0.490 (-13.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2024 3.990 3.990 3.025 3.080 3,938,152 -0.49(-13.73%)
Aug 06, 2024 3.510 3.630 3.460 3.570 1,431,112 +0.05(+1.42%)
Aug 05, 2024 3.540 3.575 3.440 3.520 1,260,154 -0.23(-6.13%)
Aug 02, 2024 3.800 3.820 3.680 3.750 1,057,100 -0.19(-4.82%)
Aug 01, 2024 4.180 4.180 3.860 3.940 1,168,585 -0.14(-3.43%)
Jul 31, 2024 4.180 4.200 4.080 4.080 1,226,741 -0.07(-1.69%)
Jul 30, 2024 4.100 4.170 4.085 4.150 817,863 +0.08(+1.97%)
Jul 29, 2024 4.070 4.180 4.030 4.070 678,796 -0.09(-2.16%)
Jul 26, 2024 4.150 4.160 4.050 4.160 626,410 +0.09(+2.21%)
Jul 25, 2024 4.000 4.110 3.965 4.070 1,338,840 +0.09(+2.26%)
Jul 24, 2024 4.100 4.180 3.980 3.980 1,207,447 -0.16(-3.86%)
Jul 23, 2024 4.040 4.160 4.040 4.140 1,151,108 +0.06(+1.47%)
Jul 22, 2024 3.950 4.080 3.860 4.080 825,899 +0.17(+4.35%)
Jul 19, 2024 3.960 4.010 3.900 3.910 794,012 -0.04(-1.01%)
Jul 18, 2024 3.920 4.075 3.910 3.950 782,620 -0.03(-0.75%)
Jul 17, 2024 3.930 4.020 3.925 3.980 1,103,682 +0.02(+0.51%)
Jul 16, 2024 3.870 3.970 3.840 3.960 1,144,731 +0.15(+3.94%)
Jul 15, 2024 3.590 3.860 3.590 3.810 1,315,447 +0.26(+7.32%)
Jul 12, 2024 3.560 3.610 3.515 3.550 990,216 +0.06(+1.72%)
Jul 11, 2024 3.350 3.500 3.350 3.490 765,624 +0.21(+6.40%)
Jul 10, 2024 3.400 3.500 3.270 3.280 836,645 -0.01(-0.30%)
Jul 09, 2024 3.270 3.400 3.260 3.290 936,175 +0.00(+0.00%)
Jul 08, 2024 3.280 3.345 3.260 3.290 946,392 +0.03(+0.92%)
Jul 05, 2024 3.310 3.320 3.225 3.260 720,081 -0.07(-2.10%)
Jul 03, 2024 3.400 3.400 3.310 3.330 450,502 -0.05(-1.48%)
Jul 02, 2024 3.300 3.380 3.260 3.380 752,764 +0.11(+3.36%)
Jul 01, 2024 3.240 3.290 3.160 3.270 1,141,914 +0.01(+0.31%)
Jun 28, 2024 3.400 3.405 3.150 3.260 3,081,927 -0.10(-2.98%)
Jun 27, 2024 3.300 3.370 3.275 3.360 640,475 +0.09(+2.75%)
Jun 26, 2024 3.200 3.280 3.180 3.270 830,988 +0.04(+1.24%)
Jun 25, 2024 3.230 3.275 3.200 3.230 971,608 -0.01(-0.31%)
Jun 24, 2024 3.100 3.280 3.100 3.240 1,789,540 +0.18(+5.88%)
Jun 21, 2024 3.080 3.160 2.985 3.060 5,624,470 -0.03(-0.97%)
Jun 20, 2024 3.050 3.130 3.040 3.090 1,334,948 +0.02(+0.65%)
Jun 18, 2024 3.030 3.070 2.975 3.070 1,115,835 +0.04(+1.32%)
Jun 17, 2024 3.040 3.075 2.985 3.030 1,131,985 -0.04(-1.30%)
Jun 14, 2024 3.100 3.150 3.000 3.070 1,203,505 -0.08(-2.54%)
Jun 13, 2024 3.210 3.220 3.060 3.150 1,477,155 -0.04(-1.25%)
Jun 12, 2024 3.380 3.460 3.155 3.190 1,083,102 -0.11(-3.33%)
Jun 11, 2024 3.500 3.550 3.275 3.300 1,410,901 -0.22(-6.25%)
Jun 10, 2024 3.590 3.650 3.505 3.520 1,666,602 +0.05(+1.44%)
Jun 07, 2024 3.520 3.576 3.470 3.470 773,201 -0.09(-2.53%)
Jun 06, 2024 3.670 3.700 3.540 3.560 905,064 -0.12(-3.26%)
Jun 05, 2024 3.790 3.800 3.660 3.680 861,613 -0.09(-2.39%)
Jun 04, 2024 3.560 3.800 3.510 3.770 1,391,300 +0.18(+5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.